Elicio Therapeutics, Inc. (ELTX)
NASDAQ: ELTX · Real-Time Price · USD
4.000
+0.250 (6.67%)
At close: Jun 26, 2026, 4:00 PM EDT
3.980
-0.020 (-0.50%)
After-hours: Jun 26, 2026, 7:41 PM EDT
Elicio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.72 | 4.10 | 3.63 | 4.00 | 4.00 | 6.67% | 2,157,517 |
| Jun 25, 2026 | 3.88 | 3.94 | 3.58 | 3.75 | 3.75 | -5.78% | 902,151 |
| Jun 24, 2026 | 4.10 | 4.24 | 3.88 | 3.98 | 3.98 | -3.16% | 724,825 |
| Jun 23, 2026 | 4.09 | 4.40 | 3.97 | 4.11 | 4.11 | -0.72% | 1,544,072 |
| Jun 22, 2026 | 3.95 | 4.49 | 3.76 | 4.14 | 4.14 | 7.53% | 3,139,636 |
| Jun 18, 2026 | 4.21 | 4.55 | 3.66 | 3.85 | 3.85 | -18.26% | 5,353,942 |
| Jun 17, 2026 | 3.16 | 6.64 | 2.86 | 4.71 | 4.71 | 70.65% | 50,025,417 |
| Jun 16, 2026 | 4.08 | 4.08 | 2.66 | 2.76 | 2.76 | -32.35% | 4,850,391 |
| Jun 15, 2026 | 4.79 | 4.80 | 3.62 | 4.08 | 4.08 | -72.53% | 8,464,282 |
| Jun 12, 2026 | 14.03 | 14.89 | 13.88 | 14.85 | 14.85 | 6.53% | 125,444 |
| Jun 11, 2026 | 14.34 | 14.66 | 13.00 | 13.94 | 13.94 | -2.52% | 184,207 |
| Jun 10, 2026 | 14.74 | 16.00 | 14.00 | 14.30 | 14.30 | 0.70% | 258,676 |
| Jun 9, 2026 | 13.61 | 14.20 | 12.76 | 14.20 | 14.20 | 4.80% | 127,122 |
| Jun 8, 2026 | 13.40 | 14.62 | 13.27 | 13.55 | 13.55 | 2.19% | 84,686 |
| Jun 5, 2026 | 13.93 | 14.60 | 13.01 | 13.26 | 13.26 | -4.81% | 114,874 |
| Jun 4, 2026 | 12.95 | 14.97 | 12.85 | 13.93 | 13.93 | 11.17% | 294,185 |
| Jun 3, 2026 | 11.46 | 12.70 | 11.07 | 12.53 | 12.53 | 9.05% | 150,492 |
| Jun 2, 2026 | 12.01 | 12.49 | 11.17 | 11.49 | 11.49 | -5.20% | 122,134 |
| Jun 1, 2026 | 11.34 | 12.12 | 11.16 | 12.12 | 12.12 | 5.94% | 91,510 |
| May 29, 2026 | 10.61 | 11.53 | 10.41 | 11.44 | 11.44 | 7.82% | 91,705 |
| May 28, 2026 | 10.78 | 10.78 | 10.30 | 10.61 | 10.61 | -1.49% | 159,927 |
| May 27, 2026 | 10.20 | 10.80 | 10.09 | 10.77 | 10.77 | 7.38% | 116,883 |
| May 26, 2026 | 10.17 | 10.74 | 9.95 | 10.03 | 10.03 | 0.80% | 143,149 |
| May 22, 2026 | 9.99 | 10.42 | 9.70 | 9.95 | 9.95 | 0.51% | 111,351 |
| May 21, 2026 | 10.06 | 10.18 | 9.71 | 9.90 | 9.90 | -0.70% | 115,262 |
| May 20, 2026 | 9.35 | 10.31 | 9.35 | 9.97 | 9.97 | 8.72% | 91,420 |
| May 19, 2026 | 9.57 | 9.73 | 9.12 | 9.17 | 9.17 | -4.18% | 148,548 |
| May 18, 2026 | 10.65 | 10.88 | 9.41 | 9.57 | 9.57 | -9.97% | 176,762 |
| May 15, 2026 | 10.69 | 11.06 | 10.48 | 10.63 | 10.63 | -2.48% | 119,059 |
| May 14, 2026 | 11.28 | 11.37 | 10.75 | 10.90 | 10.90 | -3.54% | 77,778 |
| May 13, 2026 | 10.43 | 11.41 | 10.41 | 11.30 | 11.30 | 7.11% | 220,354 |
| May 12, 2026 | 12.01 | 12.08 | 10.53 | 10.55 | 10.55 | -9.13% | 197,785 |
| May 11, 2026 | 10.20 | 12.80 | 10.20 | 11.61 | 11.61 | 17.15% | 336,113 |
| May 8, 2026 | 10.10 | 10.48 | 9.85 | 9.91 | 9.91 | -1.00% | 105,242 |
| May 7, 2026 | 10.45 | 11.00 | 9.86 | 10.01 | 10.01 | -4.21% | 137,622 |
| May 6, 2026 | 10.69 | 10.69 | 10.29 | 10.45 | 10.45 | -1.32% | 97,060 |
| May 5, 2026 | 10.92 | 11.22 | 10.41 | 10.59 | 10.59 | -1.67% | 93,491 |
| May 4, 2026 | 10.77 | 11.07 | 10.65 | 10.77 | 10.77 | 0.19% | 106,114 |
| May 1, 2026 | 10.60 | 11.02 | 10.45 | 10.75 | 10.75 | 1.22% | 92,773 |
| Apr 30, 2026 | 10.39 | 10.64 | 10.13 | 10.62 | 10.62 | 2.91% | 128,146 |
| Apr 29, 2026 | 10.80 | 10.80 | 10.22 | 10.32 | 10.32 | -4.44% | 127,776 |
| Apr 28, 2026 | 11.29 | 11.45 | 10.71 | 10.80 | 10.80 | -4.93% | 95,817 |
| Apr 27, 2026 | 11.74 | 12.55 | 10.76 | 11.36 | 11.36 | -2.82% | 262,806 |
| Apr 24, 2026 | 11.81 | 12.14 | 11.26 | 11.69 | 11.69 | -1.35% | 74,920 |
| Apr 23, 2026 | 11.82 | 12.16 | 11.69 | 11.85 | 11.85 | -1.09% | 72,191 |
| Apr 22, 2026 | 12.18 | 12.39 | 11.96 | 11.98 | 11.98 | -1.64% | 51,357 |
| Apr 21, 2026 | 12.37 | 12.88 | 11.81 | 12.18 | 12.18 | -0.16% | 86,600 |
| Apr 20, 2026 | 13.52 | 13.60 | 12.20 | 12.20 | 12.20 | -9.96% | 146,807 |
| Apr 17, 2026 | 12.60 | 13.89 | 12.60 | 13.55 | 13.55 | 7.54% | 375,255 |
| Apr 16, 2026 | 11.73 | 12.89 | 11.42 | 12.60 | 12.60 | 6.96% | 169,511 |
| Apr 15, 2026 | 11.98 | 12.23 | 11.41 | 11.78 | 11.78 | 0.43% | 75,964 |
| Apr 14, 2026 | 10.91 | 11.79 | 10.82 | 11.73 | 11.73 | 8.21% | 132,904 |
| Apr 13, 2026 | 10.13 | 10.95 | 10.13 | 10.84 | 10.84 | 6.80% | 113,141 |
| Apr 10, 2026 | 10.38 | 10.38 | 10.00 | 10.15 | 10.15 | -1.36% | 48,599 |
| Apr 9, 2026 | 10.07 | 10.89 | 10.02 | 10.29 | 10.29 | 1.58% | 95,904 |
| Apr 8, 2026 | 10.42 | 11.30 | 9.85 | 10.13 | 10.13 | 0.40% | 201,555 |
| Apr 7, 2026 | 10.61 | 10.61 | 9.97 | 10.09 | 10.09 | -5.44% | 128,793 |
| Apr 6, 2026 | 10.80 | 11.30 | 10.55 | 10.67 | 10.67 | 0.19% | 100,678 |
| Apr 2, 2026 | 10.40 | 10.65 | 10.24 | 10.65 | 10.65 | -0.09% | 69,297 |
| Apr 1, 2026 | 10.72 | 11.29 | 10.64 | 10.66 | 10.66 | -0.28% | 48,408 |
| Mar 31, 2026 | 10.36 | 11.46 | 10.00 | 10.69 | 10.69 | 6.05% | 98,011 |
| Mar 30, 2026 | 10.50 | 11.00 | 9.91 | 10.08 | 10.08 | -3.45% | 175,730 |
| Mar 27, 2026 | 10.77 | 11.04 | 10.19 | 10.44 | 10.44 | -3.51% | 82,214 |
| Mar 26, 2026 | 10.87 | 11.38 | 10.68 | 10.82 | 10.82 | -1.28% | 88,886 |
| Mar 25, 2026 | 10.78 | 11.30 | 10.29 | 10.96 | 10.96 | 3.89% | 94,284 |
| Mar 24, 2026 | 10.74 | 10.89 | 10.28 | 10.55 | 10.55 | -3.30% | 82,519 |
| Mar 23, 2026 | 11.10 | 11.43 | 10.60 | 10.91 | 10.91 | 0.55% | 92,721 |
| Mar 20, 2026 | 11.99 | 12.00 | 10.67 | 10.85 | 10.85 | -9.43% | 198,790 |
| Mar 19, 2026 | 11.62 | 12.06 | 11.42 | 11.98 | 11.98 | 2.57% | 71,208 |
| Mar 18, 2026 | 12.25 | 12.25 | 11.41 | 11.68 | 11.68 | -4.11% | 210,068 |
| Mar 17, 2026 | 12.14 | 12.22 | 11.80 | 12.18 | 12.18 | 0.16% | 77,190 |
| Mar 16, 2026 | 12.31 | 12.73 | 11.60 | 12.16 | 12.16 | -0.33% | 102,521 |
| Mar 13, 2026 | 11.30 | 12.77 | 10.70 | 12.20 | 12.20 | 11.93% | 163,806 |
| Mar 12, 2026 | 11.70 | 11.70 | 10.81 | 10.90 | 10.90 | -7.55% | 82,942 |
| Mar 11, 2026 | 12.88 | 13.19 | 11.02 | 11.79 | 11.79 | -8.60% | 266,678 |
| Mar 10, 2026 | 12.01 | 13.57 | 12.01 | 12.90 | 12.90 | 9.51% | 282,816 |
| Mar 9, 2026 | 11.54 | 12.34 | 11.39 | 11.78 | 11.78 | 1.29% | 144,679 |
| Mar 6, 2026 | 11.64 | 11.99 | 11.24 | 11.63 | 11.63 | -1.61% | 167,175 |
| Mar 5, 2026 | 11.94 | 12.26 | 11.14 | 11.82 | 11.82 | -2.80% | 119,933 |
| Mar 4, 2026 | 13.00 | 13.42 | 12.01 | 12.16 | 12.16 | -2.72% | 187,762 |
| Mar 3, 2026 | 13.40 | 13.84 | 12.43 | 12.50 | 12.50 | -9.68% | 244,733 |
| Mar 2, 2026 | 12.96 | 14.93 | 12.81 | 13.84 | 13.84 | 6.54% | 257,457 |
| Feb 27, 2026 | 11.60 | 13.41 | 11.59 | 12.99 | 12.99 | 10.65% | 206,386 |
| Feb 26, 2026 | 11.00 | 11.86 | 10.50 | 11.74 | 11.74 | 6.92% | 177,574 |
| Feb 25, 2026 | 9.99 | 10.98 | 9.92 | 10.98 | 10.98 | 10.35% | 169,930 |
| Feb 24, 2026 | 9.18 | 10.22 | 9.10 | 9.95 | 9.95 | 8.74% | 211,043 |
| Feb 23, 2026 | 8.78 | 9.26 | 8.61 | 9.15 | 9.15 | 4.57% | 44,673 |
| Feb 20, 2026 | 8.70 | 8.77 | 8.65 | 8.75 | 8.75 | -1.24% | 48,596 |
| Feb 19, 2026 | 8.77 | 8.95 | 8.61 | 8.86 | 8.86 | -0.23% | 63,409 |
| Feb 18, 2026 | 8.52 | 9.25 | 8.52 | 8.88 | 8.88 | 3.38% | 55,867 |
| Feb 17, 2026 | 8.61 | 9.05 | 8.37 | 8.59 | 8.59 | 0.47% | 48,909 |
| Feb 13, 2026 | 8.30 | 9.61 | 8.30 | 8.55 | 8.55 | 1.66% | 147,212 |
| Feb 12, 2026 | 8.40 | 8.70 | 8.05 | 8.41 | 8.41 | 0.12% | 131,139 |
| Feb 11, 2026 | 8.77 | 8.78 | 8.36 | 8.40 | 8.40 | -3.45% | 148,431 |
| Feb 10, 2026 | 9.52 | 9.65 | 8.34 | 8.70 | 8.70 | -8.52% | 300,145 |
| Feb 9, 2026 | 8.32 | 9.82 | 8.09 | 9.51 | 9.51 | 14.30% | 294,504 |
| Feb 6, 2026 | 7.75 | 8.34 | 7.51 | 8.32 | 8.32 | 9.33% | 115,821 |
| Feb 5, 2026 | 7.85 | 7.94 | 7.51 | 7.61 | 7.61 | -3.06% | 130,017 |
| Feb 4, 2026 | 8.32 | 8.32 | 7.67 | 7.85 | 7.85 | -3.21% | 197,131 |
| Feb 3, 2026 | 8.11 | 8.36 | 8.00 | 8.11 | 8.11 | 0.12% | 133,800 |